Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
[WKN: 541501 | ISIN: US71654V4086]
Aktienkurse
12,570$
0,48%
Echtzeit-Aktienkurs Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share)
Bid:
Ask:
Aktienkurse zur Petroleo Brasileiro Sa-Petrobras ADS (REP 1 Common Share) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,57 | 12,64 | 12,42 | 12,59 | 0,64% | 15.699.417,00 |
| 30.06.2025 | 12,36 | 12,68 | 12,32 | 12,51 | 1,05% | 30.679.042,00 |
| 27.06.2025 | 12,43 | 12,46 | 12,32 | 12,38 | -0,64% | 13.639.184,00 |
| 26.06.2025 | 12,35 | 12,50 | 12,32 | 12,46 | 1,55% | 14.301.853,00 |
| 25.06.2025 | 12,32 | 12,41 | 12,27 | 12,27 | -1,13% | 20.626.537,00 |
| 24.06.2025 | 12,40 | 12,70 | 12,37 | 12,41 | -2,28% | 35.949.885,00 |
| 23.06.2025 | 13,14 | 13,15 | 12,62 | 12,70 | -2,83% | 47.220.640,00 |
| 20.06.2025 | 13,03 | 13,23 | 13,01 | 13,07 | 0,54% | 26.631.442,00 |
| 18.06.2025 | 13,13 | 13,22 | 12,94 | 13,00 | -0,54% | 21.225.290,00 |
| 17.06.2025 | 12,93 | 13,23 | 12,90 | 13,07 | 2,59% | 34.670.850,00 |
| 16.06.2025 | 12,72 | 12,98 | 12,66 | 12,74 | 0,31% | 33.706.263,00 |
| 13.06.2025 | 12,70 | 12,81 | 12,52 | 12,70 | 2,42% | 44.421.730,00 |
| 12.06.2025 | 12,02 | 12,42 | 12,00 | 12,40 | 2,73% | 37.139.128,00 |
| 11.06.2025 | 11,81 | 12,09 | 11,70 | 12,07 | 3,96% | 30.317.710,00 |
| 10.06.2025 | 11,33 | 11,67 | 11,32 | 11,61 | 3,38% | 26.602.500,00 |
| 09.06.2025 | 11,07 | 11,30 | 11,04 | 11,23 | -0,80% | 23.498.129,00 |
| 06.06.2025 | 11,16 | 11,37 | 11,16 | 11,32 | 1,43% | 17.766.423,00 |
| 05.06.2025 | 11,27 | 11,27 | 11,12 | 11,16 | 0,45% | 20.966.725,00 |
| 04.06.2025 | 11,48 | 11,59 | 11,11 | 11,11 | -5,04% | 23.477.995,00 |
| 03.06.2025 | 11,35 | 11,76 | 11,26 | 11,70 | 0,78% | 26.032.234,00 |
| 02.06.2025 | 11,75 | 11,78 | 11,54 | 11,61 | 0,61% | 21.484.109,00 |
| 30.05.2025 | 11,67 | 11,69 | 11,51 | 11,54 | -1,54% | 14.161.531,00 |
| 29.05.2025 | 11,72 | 11,77 | 11,61 | 11,72 | -0,09% | 17.263.415,00 |
| 28.05.2025 | 11,94 | 11,95 | 11,70 | 11,73 | -1,59% | 18.661.774,00 |
| 27.05.2025 | 11,94 | 11,96 | 11,88 | 11,92 | 0,68% | 12.110.051,00 |
| 23.05.2025 | 11,59 | 11,86 | 11,56 | 11,84 | 0,25% | 19.456.420,00 |
| 22.05.2025 | 11,86 | 12,00 | 11,67 | 11,81 | -0,84% | 26.920.457,00 |
| 21.05.2025 | 12,09 | 12,10 | 11,90 | 11,91 | -0,92% | 15.782.410,00 |
| 20.05.2025 | 12,16 | 12,18 | 11,97 | 12,02 | -0,17% | 13.017.484,00 |
| 19.05.2025 | 11,92 | 12,10 | 11,90 | 12,04 | 0,17% | 13.541.830,00 |
| 16.05.2025 | 12,08 | 12,10 | 11,83 | 12,02 | -0,25% | 20.993.621,00 |
| 15.05.2025 | 12,05 | 12,12 | 11,97 | 12,05 | -0,82% | 21.457.953,00 |
| 14.05.2025 | 12,10 | 12,22 | 11,98 | 12,15 | -0,33% | 18.220.261,00 |
| 13.05.2025 | 12,03 | 12,32 | 11,95 | 12,19 | 0,99% | 31.844.300,00 |
| 12.05.2025 | 12,17 | 12,19 | 11,97 | 12,07 | 2,29% | 22.112.641,00 |
| 09.05.2025 | 11,72 | 11,83 | 11,62 | 11,80 | 1,29% | 21.929.413,00 |
| 08.05.2025 | 11,50 | 11,75 | 11,45 | 11,65 | 2,92% | 30.349.735,00 |
| 07.05.2025 | 11,26 | 11,36 | 11,18 | 11,32 | 0,18% | 23.609.747,00 |
| 06.05.2025 | 11,35 | 11,40 | 11,22 | 11,30 | 0,89% | 25.464.472,00 |
| 05.05.2025 | 11,52 | 11,53 | 11,17 | 11,20 | -3,53% | 26.943.164,00 |
| 02.05.2025 | 11,44 | 11,64 | 11,32 | 11,61 | 2,29% | 18.290.322,00 |
| 01.05.2025 | 11,23 | 11,48 | 11,18 | 11,35 | 0,53% | 17.873.175,00 |
| 30.04.2025 | 11,43 | 11,45 | 11,21 | 11,29 | -2,00% | 21.378.499,00 |
| 29.04.2025 | 11,46 | 11,65 | 11,38 | 11,52 | 0,09% | 20.655.346,00 |
| 28.04.2025 | 11,53 | 11,65 | 11,40 | 11,51 | 0,26% | 15.904.757,00 |
| 25.04.2025 | 11,35 | 11,58 | 11,30 | 11,48 | 0,53% | 15.717.080,00 |
| 24.04.2025 | 11,58 | 11,59 | 11,24 | 11,42 | -0,44% | 37.237.404,00 |
| 23.04.2025 | 11,70 | 11,83 | 11,41 | 11,47 | -0,17% | 39.695.465,00 |
| 22.04.2025 | 11,32 | 11,62 | 11,26 | 11,49 | -0,17% | 27.378.531,00 |
| 21.04.2025 | 11,56 | 11,57 | 11,31 | 11,51 | -0,95% | 22.472.243,00 |
| 17.04.2025 | 11,34 | 11,79 | 11,34 | 11,62 | 3,57% | 32.521.789,00 |
| 16.04.2025 | 11,37 | 11,43 | 11,19 | 11,22 | -0,44% | 32.858.100,00 |
| 15.04.2025 | 11,58 | 11,67 | 11,27 | 11,27 | -2,76% | 22.368.061,00 |
| 14.04.2025 | 11,92 | 11,95 | 11,42 | 11,59 | 0,26% | 26.843.179,00 |
| 11.04.2025 | 11,27 | 11,67 | 11,09 | 11,56 | 2,30% | 37.626.667,00 |
| 10.04.2025 | 11,76 | 11,89 | 11,22 | 11,30 | -7,45% | 50.046.683,00 |
| 09.04.2025 | 11,12 | 12,33 | 11,03 | 12,21 | 6,54% | 39.184.080,00 |
| 08.04.2025 | 12,39 | 12,39 | 11,37 | 11,46 | -4,58% | 37.786.106,00 |
| 07.04.2025 | 12,59 | 12,89 | 12,00 | 12,01 | -8,53% | 56.239.028,00 |
| 04.04.2025 | 13,19 | 13,19 | 12,54 | 13,13 | -6,28% | 54.177.383,00 |
| 03.04.2025 | 13,97 | 14,20 | 13,94 | 14,01 | -2,64% | 22.162.388,00 |
| 02.04.2025 | 14,34 | 14,43 | 14,27 | 14,39 | -0,48% | 9.399.311,00 |
| 01.04.2025 | 14,38 | 14,89 | 14,37 | 14,46 | 0,84% | 26.465.124,00 |
| 31.03.2025 | 14,32 | 14,53 | 14,18 | 14,34 | -0,28% | 15.328.186,00 |
| 28.03.2025 | 14,43 | 14,51 | 14,13 | 14,38 | -0,07% | 13.874.770,00 |
| 27.03.2025 | 14,31 | 14,56 | 14,30 | 14,39 | 0,42% | 9.928.031,00 |
| 26.03.2025 | 14,31 | 14,48 | 14,29 | 14,33 | 0,42% | 8.258.057,00 |
| 25.03.2025 | 14,08 | 14,60 | 14,08 | 14,27 | 2,15% | 24.015.704,00 |
| 24.03.2025 | 14,05 | 14,16 | 13,90 | 13,97 | -1,34% | 11.860.006,00 |
| 21.03.2025 | 13,99 | 14,30 | 13,91 | 14,16 | 0,93% | 38.991.245,00 |
| 20.03.2025 | 13,97 | 14,30 | 13,83 | 14,03 | 0,00% | 40.793.642,00 |
| 19.03.2025 | 13,88 | 14,12 | 13,85 | 14,03 | 1,08% | 14.381.080,00 |
| 18.03.2025 | 13,93 | 13,95 | 13,77 | 13,88 | -0,14% | 9.539.133,00 |
| 17.03.2025 | 13,57 | 13,99 | 13,52 | 13,90 | 3,50% | 19.904.286,00 |
| 14.03.2025 | 12,87 | 13,50 | 12,84 | 13,43 | 5,50% | 25.623.523,00 |
| 13.03.2025 | 12,67 | 12,90 | 12,62 | 12,73 | 0,47% | 14.733.126,00 |
| 12.03.2025 | 12,59 | 12,74 | 12,51 | 12,67 | 0,48% | 16.002.949,00 |
| 11.03.2025 | 12,76 | 12,82 | 12,45 | 12,61 | -1,33% | 15.933.779,00 |
| 10.03.2025 | 12,87 | 12,91 | 12,62 | 12,78 | -1,46% | 16.506.684,00 |
| 07.03.2025 | 12,85 | 13,04 | 12,78 | 12,97 | 0,93% | 17.513.366,00 |
| 06.03.2025 | 12,96 | 13,00 | 12,79 | 12,85 | -0,93% | 13.181.813,00 |
| 05.03.2025 | 13,08 | 13,15 | 12,76 | 12,97 | 0,08% | 20.139.837,00 |
| 04.03.2025 | 13,04 | 13,09 | 12,69 | 12,96 | -1,37% | 18.112.864,00 |
| 03.03.2025 | 13,44 | 13,73 | 13,06 | 13,14 | -1,57% | 16.642.404,00 |
| 28.02.2025 | 13,27 | 13,53 | 13,20 | 13,35 | -1,18% | 25.702.007,00 |
| 27.02.2025 | 13,66 | 13,72 | 12,91 | 13,51 | -5,66% | 62.500.251,00 |
| 26.02.2025 | 14,40 | 14,42 | 14,27 | 14,32 | -0,83% | 14.100.969,00 |
| 25.02.2025 | 14,63 | 14,67 | 14,38 | 14,44 | -0,76% | 12.996.927,00 |
| 24.02.2025 | 14,76 | 14,78 | 14,50 | 14,55 | -1,42% | 21.804.208,00 |
| 21.02.2025 | 14,91 | 14,95 | 14,71 | 14,76 | -1,07% | 12.841.268,00 |
| 20.02.2025 | 14,87 | 14,98 | 14,78 | 14,92 | 0,61% | 14.469.547,00 |
| 19.02.2025 | 14,76 | 14,98 | 14,76 | 14,83 | 0,47% | 13.178.556,00 |
| 18.02.2025 | 14,58 | 14,85 | 14,56 | 14,76 | 3,07% | 19.504.782,00 |
| 14.02.2025 | 13,95 | 14,45 | 13,92 | 14,32 | 4,45% | 20.755.629,00 |
| 13.02.2025 | 13,50 | 13,75 | 13,49 | 13,71 | 0,15% | 9.945.135,00 |
| 12.02.2025 | 13,80 | 13,86 | 13,62 | 13,69 | -2,21% | 13.678.933,00 |
| 11.02.2025 | 14,00 | 14,00 | 13,79 | 14,00 | 0,79% | 16.452.379,00 |
| 10.02.2025 | 13,82 | 13,96 | 13,80 | 13,89 | 1,24% | 10.602.204,00 |
| 07.02.2025 | 13,91 | 13,93 | 13,62 | 13,72 | -1,08% | 16.505.814,00 |
| 06.02.2025 | 14,00 | 14,06 | 13,83 | 13,87 | -0,36% | 15.006.517,00 |